Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worthington Enterprises Inc (NY: WOR )

55.87 -0.43 (-0.77%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.60 10.70 10.29 10.60 627,965 +0.08(+0.77%)
Jul 29, 2010 10.67 10.82 10.33 10.52 723,153 -0.01(-0.14%)
Jul 28, 2010 10.53 10.84 10.50 10.53 2,897 -0.23(-2.13%)
Jul 27, 2010 10.93 11.05 10.70 10.76 888,764 -0.11(-1.02%)
Jul 26, 2010 10.70 10.90 10.57 10.87 725,124 +0.24(+2.23%)
Jul 23, 2010 10.23 10.72 10.18 10.64 985,580 +0.38(+3.75%)
Jul 22, 2010 10.02 10.40 10.00 10.25 1,128,088 +0.41(+4.21%)
Jul 21, 2010 10.40 10.44 9.808 9.838 1,581,230 -0.44(-4.25%)
Jul 20, 2010 9.601 10.32 9.550 10.27 1,233,907 +0.53(+5.39%)
Jul 19, 2010 9.690 9.801 9.535 9.749 721,001 +0.13(+1.31%)
Jul 16, 2010 9.624 10.09 9.594 9.624 1,241,887 -0.52(-5.11%)
Jul 15, 2010 10.18 10.23 10.01 10.14 620,127 -0.04(-0.36%)
Jul 14, 2010 10.05 10.26 9.971 10.18 1,201,585 +0.01(+0.15%)
Jul 13, 2010 10.16 10.25 9.979 10.16 7,081 +0.08(+0.82%)
Jul 12, 2010 10.10 10.16 9.823 10.08 1,025,137 -0.12(-1.17%)
Jul 09, 2010 10.20 10.22 9.927 10.20 1,173,825 +0.27(+2.76%)
Jul 08, 2010 9.927 9.971 9.757 9.927 1,328,597 +0.21(+2.21%)
Jul 07, 2010 9.128 9.727 9.076 9.712 1,601,843 +0.64(+7.01%)
Jul 06, 2010 9.076 9.472 9.032 9.076 5,184 +0.16(+1.83%)
Jul 02, 2010 8.913 9.387 8.876 8.913 1,416,666 -0.31(-3.37%)
Jul 01, 2010 9.520 9.587 9.069 9.224 1,551,823 -0.29(-3.03%)
Jun 30, 2010 9.513 10.03 9.446 9.513 9,590 -0.36(-3.67%)
Jun 29, 2010 10.10 10.24 9.764 9.875 3,886,479 +0.13(+1.37%)
Jun 25, 2010 9.742 9.816 9.535 9.742 1,945,569 +0.10(+1.00%)
Jun 24, 2010 9.646 10.04 9.646 9.646 1,124,044 -0.44(-4.40%)
Jun 23, 2010 9.875 10.16 9.786 10.09 1,429,215 +0.19(+1.94%)
Jun 22, 2010 9.897 10.41 9.890 9.897 2,087 -0.29(-2.83%)
Jun 21, 2010 10.26 10.40 10.07 10.19 1,195,185 +0.15(+1.47%)
Jun 18, 2010 10.04 10.18 9.986 10.04 745,350 -0.05(-0.51%)
Jun 17, 2010 10.09 10.45 10.02 10.09 405 -0.26(-2.50%)
Jun 16, 2010 10.44 10.55 10.31 10.35 1,004,441 -0.17(-1.62%)
Jun 15, 2010 10.52 10.53 10.19 10.52 3,628 +0.36(+3.57%)
Jun 14, 2010 10.41 10.50 10.13 10.16 598,338 -0.04(-0.44%)
Jun 11, 2010 9.831 10.22 9.831 10.20 650,324 +0.18(+1.85%)
Jun 10, 2010 10.02 10.02 9.828 10.02 3,396 +0.38(+3.96%)
Jun 09, 2010 9.685 9.949 9.582 9.634 742,653 +0.04(+0.38%)
Jun 08, 2010 9.509 9.663 9.362 9.597 792,800 +0.10(+1.00%)
Jun 07, 2010 9.817 9.817 9.487 9.502 961,903 -0.25(-2.56%)
Jun 04, 2010 9.751 10.18 9.715 9.751 1,216,817 -0.59(-5.68%)
Jun 03, 2010 10.34 10.62 10.20 10.34 832,624 -0.17(-1.61%)
Jun 02, 2010 10.51 10.51 10.19 10.51 961,190 +0.33(+3.25%)
Jun 01, 2010 10.68 10.72 10.18 10.18 1,131,010 -0.63(-5.84%)
May 28, 2010 10.81 11.12 10.74 10.81 1,022,630 -0.34(-3.03%)
May 27, 2010 10.64 11.15 10.63 11.15 1,089,597 +0.59(+5.56%)
May 26, 2010 10.56 10.95 10.46 10.56 2,974 -0.04(-0.35%)
May 25, 2010 10.10 10.63 9.994 10.60 1,136,537 +0.21(+1.98%)
May 24, 2010 10.57 10.71 10.39 10.39 688,925 -0.25(-2.35%)
May 21, 2010 10.09 10.82 10.04 10.64 1,520,400 +0.40(+3.87%)
May 20, 2010 10.33 10.61 10.24 10.24 1,426,722 -0.72(-6.56%)
May 19, 2010 10.93 11.16 10.76 10.96 701,909 -0.05(-0.47%)
May 18, 2010 11.39 11.52 11.01 11.01 660,292 -0.18(-1.64%)
May 17, 2010 11.43 11.56 10.80 11.20 1,033,113 -0.16(-1.42%)
May 14, 2010 11.36 11.49 11.12 11.36 904,659 -0.26(-2.21%)
May 13, 2010 11.77 11.91 11.52 11.62 1,082,612 -0.21(-1.74%)
May 12, 2010 11.43 11.90 11.43 11.82 1,068,046 +0.48(+4.21%)
May 11, 2010 11.54 11.66 11.32 11.34 896,827 -0.14(-1.21%)
May 10, 2010 11.30 11.50 11.27 11.48 883,305 +0.61(+5.60%)
May 07, 2010 11.08 11.29 10.51 10.87 1,984,542 -0.06(-0.54%)
May 06, 2010 10.93 11.84 10.39 10.93 136 -0.56(-4.86%)
May 05, 2010 11.65 11.82 11.34 11.49 1,278,484 -0.12(-1.07%)
May 04, 2010 11.66 11.81 11.49 11.62 1,802,992 -0.21(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.